Kinepolis Group【KIN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.75	2.25903614458	33.2	34.7	33.2	18519	33.82847122	DE
4	-3.4	-9.1030789826	37.35	37.8	32.3	31565	34.09580423	DE
12	-5.05	-12.9487179487	39	40.35	32.3	20945	35.75439914	DE
26	-5.6	-14.1592920354	39.55	40.95	32.3	18493	37.14494217	DE
52	-9.45	-21.7741935484	43.4	44.5	32.3	18718	37.92466583	DE
156	-25.4	-42.7969671441	59.35	59.85	32.3	20888	42.19318863	DE
260	2.95	9.51612903226	31	61.3	18.76	37223	40.31295719	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1742405400	33.95	0.05	0.15	33.8	34	33.549999	9846
1742319000	33.9	-0.25	-0.73	34.1	34.7	33.75	25144
1742232600	34.15	0.6	1.79	33.65	34.15	33.65	16757
1741973400	33.549999	-0.1	-0.30	33.7	34	33.45	10924
1741887000	33.65	0.45	1.36	33.2	34.2	33.2	29926
1741800600	33.2	0.75	2.31	32.6	33.2	32.549999	16627
1741714200	32.45	-0.45	-1.37	33	33.2	32.299999	26701
1741627800	32.9	-0.5	-1.50	33.549999	33.75	32.7	26056
1741368600	33.4	0.65	1.98	32.75	33.4	32.7	39004
1741282200	32.75	0	0.00	32.85	33.2	32.65	28122
1741195800	32.75	-0.05	-0.15	33.1	33.4	32.75	22577
1741109400	32.799999	-1.1	-3.24	33.7	33.75	32.6	64921
1741023000	33.9	-0.15	-0.44	34.3	34.45	33.85	46803
1740763800	34.05	-0.45	-1.30	34.45	34.45	33.95	41586
1740677400	34.5	-0.15	-0.43	34.55	34.6	33.95	40689
1740591000	34.65	-0.45	-1.28	35.45	35.5	34.65	25561
1740504600	35.1	-0.8	-2.23	36	36	34.95	43979
1740418200	35.9	-0.9	-2.45	36.7	36.9	35.65	17741
1740159000	36.8	0.9	2.51	36.5	36.9	36.15	23456
1740072600	35.9	-0.9	-2.45	37.35	37.8	35.25	74882
1739986200	36.8	-0.1	-0.27	36.6	37.05	36.5	25203
1739899800	36.9	-0.2	-0.54	37.05	37.2	36.6	14967
1739813400	37.1	-0.3	-0.80	37.4	37.4	36.8	31690
1739554200	37.4	-0.3	-0.80	37.5	37.55	37.2	17784
1739467800	37.7	0.45	1.21	37.55	38.1	37.25	18407
1739381400	37.25	0.25	0.68	37	37.3	36.75	14268
1739295000	37	-0.7	-1.86	37.6	37.95	36.8	13654
1739208600	37.7	0.1	0.27	37.7	37.75	37.3	6682
1738949400	37.6	-0.35	-0.92	38	38.05	37.45	9270
1738863000	37.95	-0.2	-0.52	38.2	38.4	37.85	5434
1738776600	38.15	-0.45	-1.17	38.75	38.75	37.8	5969
1738690200	38.6	0.7	1.85	38	38.85	37.75	9804
1738603800	37.9	-0.65	-1.69	37.55	38	37.35	8946
1738344600	38.55	0.9	2.39	37.75	38.55	37.6	16753
1738258200	37.65	0.35	0.94	37.5	38	37.5	5222
1738171800	37.3	-0.35	-0.93	37.4	37.7	37.3	4486
1738085400	37.65	0.55	1.48	37.1	37.75	37	7894
1737999000	37.1	-1.5	-3.89	38	38.2	36.9	12798
1737739800	38.6	0.25	0.65	38.2	38.6	38.15	8484
1737653400	38.35	0	0.00	38.35	38.8	38	12825
1737567000	38.35	0.35	0.92	38	38.65	38	13048
1737480600	38	1.55	4.25	36.5	38	36.2	19781
1737394200	36.45	0.05	0.14	36.45	36.55	36.2	10036
1737135000	36.4	-0.05	-0.14	36.5	36.8	36.35	10273
1737048600	36.45	-0.75	-2.02	37.45	37.5	36.4	50600
1736962200	37.2	1.2	3.33	36.25	37.4	35.95	59394
1736875800	36	-1.55	-4.13	37.7	37.85	35.95	32848
1736789400	37.55	-0.55	-1.44	37.85	37.9	37.3	19837
1736530200	38.1	-1	-2.56	39.2	39.35	38.05	9409
1736443800	39.1	-0.15	-0.38	39.15	39.45	39	5025
1736357400	39.25	0.1	0.26	39.1	39.25	38.55	10473
1736271000	39.15	-0.25	-0.63	39.5	39.7	39.15	8805
1736184600	39.4	-0.1	-0.25	39.6	39.85	39.3	12513
1735925400	39.5	-0.45	-1.13	40	40.35	39.5	9424
1735839000	39.95	0.55	1.40	39.55	40.15	39.3	16644
1735666200	39.4	0.55	1.42	38.6	39.4	38.6	11259
1735579800	38.85	-0.15	-0.38	38.95	39.4	38.75	17079
1735320600	39	-0.05	-0.13	39	39.05	38.6	8616
1735061400	39.05	0.25	0.64	38.6	39.35	38.6	7566
1734975000	38.8	0.1	0.26	38.75	38.8	38.55	7160
1734715800	38.7	-0.25	-0.64	38.9	39	38.3	9585